吉大通信 sz.300597
9.89
+2.81%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.90 | 8.99 | 8.25 | 8.33 | -9.36% | 1.03 | 4.41% |
| 2026-03-20 | 9.83 | 9.95 | 9.14 | 9.19 | -5.84% | 1.18 | 4.62% |
| 2026-03-19 | 9.86 | 9.96 | 9.73 | 9.76 | -2.01% | 0.55 | 2.06% |
| 2026-03-18 | 9.60 | 9.96 | 9.57 | 9.96 | +4.18% | 0.83 | 3.12% |
| 2026-03-17 | 9.80 | 9.89 | 9.53 | 9.56 | -2.45% | 0.55 | 2.07% |
| 2026-03-16 | 9.84 | 9.95 | 9.65 | 9.80 | -0.41% | 0.47 | 1.77% |
| 2026-03-13 | 9.87 | 10.04 | 9.80 | 9.84 | -0.30% | 0.54 | 2.00% |
| 2026-03-12 | 10.16 | 10.24 | 9.83 | 9.87 | -3.05% | 0.63 | 2.34% |
| 2026-03-11 | 10.21 | 10.32 | 10.13 | 10.18 | -0.20% | 0.66 | 2.37% |
| 2026-03-10 | 10.00 | 10.21 | 9.95 | 10.20 | +2.62% | 0.75 | 2.72% |
| 2026-03-09 | 9.80 | 9.94 | 9.65 | 9.94 | +0.20% | 0.67 | 2.51% |
| 2026-03-06 | 9.56 | 9.95 | 9.53 | 9.92 | +3.23% | 0.64 | 2.39% |
| 2026-03-05 | 9.69 | 9.74 | 9.57 | 9.61 | +1.16% | 0.57 | 2.18% |
| 2026-03-04 | 9.29 | 9.57 | 9.25 | 9.50 | +0.32% | 0.64 | 2.49% |
| 2026-03-03 | 9.87 | 10.02 | 9.45 | 9.47 | -4.05% | 0.85 | 3.24% |
| 2026-03-02 | 10.12 | 10.30 | 9.84 | 9.87 | -4.27% | 0.77 | 2.85% |
| 2026-02-27 | 10.22 | 10.31 | 10.17 | 10.31 | +0.59% | 0.59 | 2.12% |
| 2026-02-26 | 10.16 | 10.32 | 10.10 | 10.25 | +0.89% | 0.69 | 2.49% |
| 2026-02-25 | 10.22 | 10.33 | 10.12 | 10.16 | -0.59% | 0.69 | 2.49% |
| 2026-02-24 | 10.29 | 10.30 | 10.12 | 10.22 | 0.00% | 0.59 | 2.14% |